Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Oct 2016 |
GBX |
1,835 |
1,842 |
1,828 |
1,831 |
1,831 |
-18 (-0.97%)
|
151,715 |
| 4 Oct 2016 |
GBX |
1,806 |
1,865 |
1,796.635 |
1,849 |
1,849 |
+59 (+3.30%)
|
242,810 |
| 3 Oct 2016 |
GBX |
1,780 |
1,797 |
1,774 |
1,790 |
1,790 |
+17 (+0.96%)
|
116,067 |
| 30 Sep 2016 |
GBX |
1,759 |
1,773.036 |
1,752 |
1,773 |
1,773 |
-4 (-0.23%)
|
204,835 |
| 29 Sep 2016 |
GBX |
1,787 |
1,798 |
1,764.763 |
1,777 |
1,777 |
+13 (+0.74%)
|
101,643 |
| 28 Sep 2016 |
GBX |
1,758 |
1,770 |
1,755 |
1,764 |
1,764 |
+4 (+0.23%)
|
129,704 |
| 27 Sep 2016 |
GBX |
1,763 |
1,766 |
1,752 |
1,760 |
1,760 |
+3 (+0.17%)
|
253,977 |
| 26 Sep 2016 |
GBX |
1,769 |
1,772.88 |
1,751 |
1,757 |
1,757 |
-12 (-0.68%)
|
144,595 |
| 23 Sep 2016 |
GBX |
1,793 |
1,794 |
1,764 |
1,769 |
1,769 |
-19 (-1.06%)
|
100,324 |
| 22 Sep 2016 |
GBX |
1,772 |
1,795 |
1,772 |
1,788 |
1,788 |
+16 (+0.90%)
|
153,479 |
| 21 Sep 2016 |
GBX |
1,766 |
1,784 |
1,764 |
1,772 |
1,772 |
+3 (+0.17%)
|
111,265 |
| 20 Sep 2016 |
GBX |
1,769 |
1,785 |
1,763 |
1,769 |
1,769 |
-7 (-0.39%)
|
119,703 |
| 19 Sep 2016 |
GBX |
1,781 |
1,788 |
1,771 |
1,776 |
1,776 |
-2 (-0.11%)
|
177,188 |
| 16 Sep 2016 |
GBX |
1,762 |
1,780 |
1,754 |
1,778 |
1,778 |
+22 (+1.25%)
|
522,590 |
| 15 Sep 2016 |
GBX |
1,775 |
1,775 |
1,725 |
1,756 |
1,756 |
-13 (-0.73%)
|
159,560 |
| 14 Sep 2016 |
GBX |
1,717 |
1,777 |
1,713 |
1,769 |
1,769 |
+62 (+3.63%)
|
396,017 |
| 13 Sep 2016 |
GBX |
1,695 |
1,715 |
1,690 |
1,707 |
1,707 |
+14 (+0.83%)
|
209,915 |
| 12 Sep 2016 |
GBX |
1,673 |
1,693.148 |
1,668 |
1,693 |
1,693 |
+3 (+0.18%)
|
177,029 |
| 9 Sep 2016 |
GBX |
1,703 |
1,704 |
1,679 |
1,690 |
1,690 |
-15 (-0.88%)
|
137,294 |
| 8 Sep 2016 |
GBX |
1,724 |
1,724 |
1,694 |
1,705 |
1,705 |
+6 (+0.35%)
|
136,177 |
| 7 Sep 2016 |
GBX |
1,666 |
1,699 |
1,666 |
1,699 |
1,699 |
+22 (+1.31%)
|
166,715 |
| 6 Sep 2016 |
GBX |
1,682 |
1,689 |
1,671 |
1,677 |
1,677 |
-3 (-0.18%)
|
96,563 |
| 5 Sep 2016 |
GBX |
1,681 |
1,687 |
1,659 |
1,680 |
1,680 |
-3 (-0.18%)
|
73,036 |
| 2 Sep 2016 |
GBX |
1,674 |
1,692 |
1,666 |
1,683 |
1,683 |
+6 (+0.36%)
|
171,494 |
| 1 Sep 2016 |
GBX |
1,650 |
1,689 |
1,650 |
1,677 |
1,677 |
-13 (-0.77%)
|
384,035 |
| 31 Aug 2016 |
GBX |
1,693 |
1,697 |
1,685 |
1,690 |
1,690 |
+1 (+0.06%)
|
130,163 |
| 30 Aug 2016 |
GBX |
1,693 |
1,711 |
1,688 |
1,689 |
1,689 |
-11 (-0.65%)
|
127,407 |
| 26 Aug 2016 |
GBX |
1,688 |
1,707 |
1,685 |
1,700 |
1,700 |
+2 (+0.12%)
|
246,280 |
| 25 Aug 2016 |
GBX |
1,694 |
1,698 |
1,679 |
1,698 |
1,698 |
-6 (-0.35%)
|
105,386 |
| 24 Aug 2016 |
GBX |
1,695 |
1,704 |
1,649 |
1,704 |
1,704 |
+3 (+0.18%)
|
113,171 |
